Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 38.99 | 39.50 | 38.89 | 39.02 | 1,533,008 | +0.29(+0.75%) |
Sep 25, 2024 | 39.01 | 39.15 | 38.47 | 38.73 | 1,470,245 | -0.28(-0.72%) |
Sep 24, 2024 | 39.00 | 39.09 | 38.72 | 39.01 | 782,337 | -0.01(-0.03%) |
Sep 23, 2024 | 38.77 | 39.11 | 38.47 | 39.02 | 855,339 | +0.34(+0.88%) |
Sep 20, 2024 | 38.42 | 38.68 | 38.20 | 38.68 | 2,834,512 | +0.20(+0.52%) |
Sep 19, 2024 | 38.87 | 38.87 | 38.10 | 38.48 | 840,503 | +0.15(+0.39%) |
Sep 18, 2024 | 38.59 | 38.67 | 38.05 | 38.33 | 795,920 | -0.22(-0.57%) |
Sep 17, 2024 | 39.07 | 39.23 | 38.35 | 38.55 | 815,945 | -0.45(-1.15%) |
Sep 16, 2024 | 39.20 | 39.56 | 38.74 | 39.00 | 1,175,926 | -0.29(-0.74%) |
Sep 13, 2024 | 38.65 | 39.35 | 38.62 | 39.29 | 1,146,447 | +0.79(+2.05%) |
Sep 12, 2024 | 38.71 | 38.91 | 38.33 | 38.50 | 1,180,565 | -0.16(-0.41%) |
Sep 11, 2024 | 38.51 | 38.69 | 37.83 | 38.66 | 1,268,663 | -0.22(-0.57%) |
Sep 10, 2024 | 38.74 | 39.00 | 38.45 | 38.88 | 1,708,671 | +0.12(+0.31%) |
Sep 09, 2024 | 38.14 | 39.06 | 38.08 | 38.76 | 1,851,624 | +0.43(+1.12%) |
Sep 06, 2024 | 38.20 | 38.83 | 37.90 | 38.33 | 2,549,917 | +0.13(+0.34%) |
Sep 05, 2024 | 38.92 | 39.21 | 38.11 | 38.20 | 1,548,388 | -0.79(-2.03%) |
Sep 04, 2024 | 38.56 | 39.02 | 38.50 | 38.99 | 803,491 | +0.25(+0.65%) |
Sep 03, 2024 | 39.12 | 39.52 | 38.63 | 38.74 | 900,415 | -0.49(-1.25%) |
Aug 30, 2024 | 39.33 | 39.50 | 38.91 | 39.23 | 1,138,026 | -0.05(-0.13%) |
Aug 29, 2024 | 39.31 | 39.65 | 39.12 | 39.28 | 633,453 | +0.12(+0.31%) |
Aug 28, 2024 | 39.32 | 39.77 | 39.09 | 39.16 | 1,116,003 | -0.29(-0.74%) |
Aug 27, 2024 | 39.06 | 39.48 | 38.84 | 39.45 | 816,657 | +0.33(+0.84%) |
Aug 26, 2024 | 39.23 | 39.60 | 39.09 | 39.12 | 922,523 | +0.01(+0.03%) |
Aug 23, 2024 | 39.14 | 39.95 | 38.84 | 39.11 | 851,539 | +0.24(+0.62%) |
Aug 22, 2024 | 39.20 | 39.29 | 38.83 | 38.87 | 948,287 | -0.15(-0.38%) |
Aug 21, 2024 | 38.90 | 39.12 | 38.70 | 39.02 | 774,745 | +0.27(+0.70%) |
Aug 20, 2024 | 38.57 | 38.77 | 38.40 | 38.75 | 1,105,600 | +0.09(+0.23%) |
Aug 19, 2024 | 38.32 | 38.73 | 38.22 | 38.66 | 918,838 | +0.38(+0.99%) |
Aug 16, 2024 | 38.20 | 38.52 | 38.13 | 38.28 | 1,607,867 | +0.05(+0.13%) |
Aug 15, 2024 | 37.90 | 38.37 | 37.72 | 38.23 | 1,072,084 | +0.66(+1.76%) |
Aug 14, 2024 | 37.60 | 37.64 | 37.28 | 37.57 | 902,636 | +0.01(+0.03%) |
Aug 13, 2024 | 36.79 | 37.75 | 36.79 | 37.56 | 1,647,021 | +1.01(+2.76%) |
Aug 12, 2024 | 37.35 | 37.37 | 36.44 | 36.55 | 2,121,735 | -0.95(-2.53%) |
Aug 09, 2024 | 36.36 | 37.74 | 35.41 | 37.50 | 2,566,656 | +5.10(+15.74%) |
Aug 08, 2024 | 32.35 | 32.65 | 32.18 | 32.40 | 1,264,349 | +0.12(+0.37%) |
Aug 07, 2024 | 32.54 | 32.94 | 32.27 | 32.28 | 1,191,355 | -0.04(-0.12%) |
Aug 06, 2024 | 32.44 | 32.85 | 32.22 | 32.32 | 808,951 | -0.15(-0.46%) |
Aug 05, 2024 | 32.50 | 33.03 | 32.29 | 32.47 | 1,347,659 | -1.38(-4.08%) |
Aug 02, 2024 | 33.85 | 33.90 | 33.16 | 33.85 | 768,883 | -0.33(-0.97%) |
Aug 01, 2024 | 34.67 | 34.89 | 33.85 | 34.18 | 892,483 | -0.49(-1.41%) |
Jul 31, 2024 | 34.85 | 35.17 | 34.62 | 34.67 | 739,831 | -0.25(-0.72%) |
Jul 30, 2024 | 34.78 | 35.09 | 34.58 | 34.92 | 823,273 | +0.23(+0.66%) |
Jul 29, 2024 | 34.30 | 34.86 | 34.30 | 34.69 | 1,083,103 | +0.33(+0.96%) |
Jul 26, 2024 | 34.45 | 34.81 | 34.26 | 34.36 | 705,472 | +0.25(+0.73%) |
Jul 25, 2024 | 33.58 | 34.56 | 33.51 | 34.11 | 782,306 | +0.59(+1.76%) |
Jul 24, 2024 | 33.48 | 33.78 | 33.42 | 33.52 | 918,863 | +0.00(+0.00%) |
Jul 23, 2024 | 33.37 | 33.70 | 33.15 | 33.52 | 753,610 | +0.01(+0.03%) |
Jul 22, 2024 | 33.33 | 33.57 | 33.04 | 33.51 | 622,701 | +0.24(+0.72%) |
Jul 19, 2024 | 33.45 | 33.60 | 32.91 | 33.27 | 942,345 | -0.41(-1.22%) |
Jul 18, 2024 | 33.69 | 34.56 | 33.63 | 33.68 | 1,059,141 | -0.33(-0.97%) |
Jul 17, 2024 | 33.90 | 34.26 | 33.86 | 34.01 | 1,077,842 | +0.28(+0.83%) |
Jul 16, 2024 | 33.21 | 33.89 | 33.13 | 33.73 | 859,826 | +0.75(+2.27%) |
Jul 15, 2024 | 32.57 | 33.21 | 32.55 | 32.98 | 876,093 | +0.53(+1.63%) |
Jul 12, 2024 | 32.10 | 32.67 | 31.94 | 32.45 | 845,595 | +0.58(+1.82%) |
Jul 11, 2024 | 31.42 | 32.08 | 31.34 | 31.87 | 756,151 | +0.83(+2.67%) |
Jul 10, 2024 | 30.89 | 31.08 | 30.38 | 31.04 | 977,764 | +0.08(+0.26%) |
Jul 09, 2024 | 31.80 | 31.80 | 30.89 | 30.96 | 941,592 | -0.36(-1.15%) |
Jul 08, 2024 | 31.29 | 31.51 | 31.11 | 31.32 | 816,843 | +0.27(+0.87%) |
Jul 05, 2024 | 31.61 | 31.74 | 31.03 | 31.05 | 2,005,151 | -0.78(-2.45%) |
Jul 03, 2024 | 31.85 | 32.05 | 31.61 | 31.83 | 460,049 | +0.03(+0.09%) |
Jul 02, 2024 | 32.01 | 32.06 | 31.59 | 31.80 | 1,047,613 | -0.24(-0.75%) |